Bank of Commerce (Philippines) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	6.400	6.450	6.350	6.450	6.450	30,500
2024-04-23	6.250	6.250	6.200	6.200	6.200	10,600
2024-04-22	6.300	6.340	6.300	6.300	6.300	72,100
2024-04-19	6.460	6.490	6.350	6.490	6.490	62,900
2024-04-18	6.410	6.410	6.410	6.410	6.410	1,500
2024-04-17	6.500	6.500	6.490	6.490	6.490	1,700
2024-04-16	6.360	6.500	6.360	6.500	6.500	4,500
2024-04-15	6.500	6.500	6.350	6.360	6.360	6,800
2024-04-12	6.500	6.500	6.400	6.500	6.500	26,600
2024-04-11	6.410	6.580	6.400	6.400	6.400	17,900
2024-04-08	6.600	6.600	6.590	6.590	6.590	7,200
2024-04-05	6.580	6.590	6.500	6.590	6.590	19,700
2024-04-04	6.500	6.600	6.350	6.590	6.590	114,500
2024-04-03	6.360	6.590	6.360	6.590	6.590	2,700
2024-04-02	6.600	6.600	6.500	6.500	6.500	11,500
2024-04-01	6.500	6.600	6.400	6.600	6.600	18,400
2024-03-27	6.600	6.600	6.600	6.600	6.600	500
2024-03-26	6.500	6.600	6.500	6.600	6.600	2,400
2024-03-25	6.500	6.590	6.400	6.400	6.400	11,300
2024-03-22	6.210	6.440	6.210	6.230	6.230	2,000
2024-03-21	6.300	6.500	6.200	6.200	6.200	84,700
2024-03-20	6.450	6.490	6.450	6.490	6.490	1,600
2024-03-19	6.500	6.500	6.220	6.220	6.220	2,600
2024-03-18	6.490	6.490	6.490	6.490	6.490	600
2024-03-15	6.300	6.500	6.210	6.210	6.210	900
2024-03-14	6.420	6.420	6.300	6.300	6.300	2,400
2024-03-13	6.400	6.490	6.400	6.400	6.400	15,100
2024-03-12	6.400	6.400	6.350	6.400	6.400	23,100
2024-03-11	6.250	6.250	6.240	6.240	6.240	13,100
2024-03-08	6.500	6.500	6.210	6.210	6.210	900
2024-03-07	6.490	6.490	6.200	6.440	6.440	4,800
2024-03-06	6.340	6.490	6.290	6.490	6.490	61,700
2024-03-05	6.500	6.520	6.270	6.500	6.500	33,800
2024-03-04	6.500	6.800	6.500	6.520	6.520	48,800
2024-03-01	6.260	6.440	6.260	6.440	6.440	19,100
2024-02-29	6.260	6.490	6.260	6.260	6.260	27,500
2024-02-28	6.300	6.350	6.260	6.300	6.300	19,100
2024-02-27	6.350	6.350	6.350	6.350	6.350	300
2024-02-26	6.250	6.300	6.250	6.300	6.300	48,900
2024-02-23	6.280	6.390	6.250	6.300	6.300	47,900
2024-02-22	6.230	6.390	6.230	6.260	6.260	17,600
2024-02-21	6.230	6.250	6.100	6.250	6.250	54,200
2024-02-20	6.680	6.680	6.300	6.500	6.500	22,900
2024-02-19	6.310	6.590	6.300	6.590	6.590	31,300
2024-02-16	6.700	6.700	6.690	6.700	6.700	1,300
2024-02-15	6.690	6.700	6.500	6.700	6.700	14,100
2024-02-14	6.690	6.700	6.690	6.700	6.700	16,200
2024-02-13	6.700	6.700	6.120	6.700	6.700	29,000
2024-02-12	6.700	6.790	6.700	6.790	6.790	300
2024-02-08	6.700	6.800	6.700	6.700	6.700	17,900
2024-02-07	6.700	6.700	6.500	6.700	6.700	4,500
2024-02-06	6.500	6.800	6.200	6.700	6.700	23,400
2024-02-05	6.600	6.790	6.500	6.500	6.500	25,400
2024-02-02	6.700	6.700	6.700	6.700	6.700	17,700
2024-02-01	6.500	6.800	6.500	6.800	6.800	700
2024-01-31	6.800	6.800	6.500	6.700	6.700	17,400
2024-01-30	6.700	6.710	6.700	6.700	6.700	6,900
2024-01-29	6.700	6.800	6.540	6.800	6.800	15,700
2024-01-26	6.850	6.850	6.800	6.850	6.850	1,500
2024-01-25	6.750	6.820	6.510	6.800	6.800	11,100

← NewerPage 11 of 19 · 1,095 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.